ハマキョウレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/12/13 | 1,345 | 1,360 | 1,330 | 1,355 | -10 | -0.7% | 26,200 |
| 2007/12/12 | 1,337.5 | 1,365 | 1,335 | 1,365 | -12.5 | -0.9% | 12,400 |
| 2007/12/11 | 1,377.5 | 1,385 | 1,375 | 1,377.5 | +2.5 | +0.2% | 26,000 |
| 2007/12/10 | 1,342.5 | 1,375 | 1,310 | 1,375 | +40 | +3% | 33,200 |
| 2007/12/07 | 1,310 | 1,335 | 1,282.5 | 1,335 | +27.5 | +2.1% | 40,000 |
| 2007/12/06 | 1,315 | 1,315 | 1,275 | 1,307.5 | +12.5 | +1% | 28,000 |
| 2007/12/05 | 1,307.5 | 1,307.5 | 1,280 | 1,295 | +7.5 | +0.6% | 31,400 |
| 2007/12/04 | 1,315 | 1,315 | 1,277.5 | 1,287.5 | -32.5 | -2.5% | 50,000 |
| 2007/12/03 | 1,310 | 1,322.5 | 1,287.5 | 1,320 | +22.5 | +1.7% | 73,400 |
| 2007/11/30 | 1,280 | 1,300 | 1,260 | 1,297.5 | +22.5 | +1.8% | 70,200 |
| 2007/11/29 | 1,247.5 | 1,275 | 1,245 | 1,275 | +32.5 | +2.6% | 34,800 |
| 2007/11/28 | 1,227.5 | 1,242.5 | 1,215 | 1,242.5 | +15 | +1.2% | 16,200 |
| 2007/11/27 | 1,182.5 | 1,237.5 | 1,170 | 1,227.5 | +25 | +2.1% | 33,200 |
| 2007/11/26 | 1,217.5 | 1,247.5 | 1,180 | 1,202.5 | -35 | -2.8% | 33,000 |
| 2007/11/22 | 1,250 | 1,262.5 | 1,225 | 1,237.5 | -12.5 | -1% | 23,600 |
| 2007/11/21 | 1,240 | 1,265 | 1,240 | 1,250 | +17.5 | +1.4% | 53,800 |
| 2007/11/20 | 1,187.5 | 1,240 | 1,185 | 1,232.5 | +45 | +3.8% | 35,400 |
| 2007/11/19 | 1,227.5 | 1,247.5 | 1,185 | 1,187.5 | -35 | -2.9% | 19,800 |
| 2007/11/16 | 1,200 | 1,247.5 | 1,177.5 | 1,222.5 | +22.5 | +1.9% | 21,800 |
| 2007/11/15 | 1,245 | 1,250 | 1,185 | 1,200 | -45 | -3.6% | 26,600 |
| 2007/11/14 | 1,205 | 1,250 | 1,202.5 | 1,245 | +40 | +3.3% | 21,800 |
| 2007/11/13 | 1,162.5 | 1,225 | 1,132.5 | 1,205 | +37.5 | +3.2% | 39,200 |
| 2007/11/12 | 1,142.5 | 1,175 | 1,090 | 1,167.5 | +5 | +0.4% | 45,000 |
| 2007/11/09 | 1,112.5 | 1,192.5 | 1,090 | 1,162.5 | +70 | +6.4% | 50,600 |
| 2007/11/08 | 1,160 | 1,160 | 1,075 | 1,092.5 | -82.5 | -7% | 16,400 |
| 2007/11/07 | 1,235 | 1,235 | 1,162.5 | 1,175 | -12.5 | -1.1% | 33,400 |
| 2007/11/06 | 1,155 | 1,200 | 1,152.5 | 1,187.5 | +35 | +3% | 12,000 |
| 2007/11/05 | 1,235 | 1,235 | 1,152.5 | 1,152.5 | -47.5 | -4% | 17,600 |
| 2007/11/02 | 1,155 | 1,235 | 1,147.5 | 1,200 | -20 | -1.6% | 31,200 |
| 2007/11/01 | 1,272.5 | 1,295 | 1,200 | 1,220 | +7.5 | +0.6% | 35,600 |
| 2007/10/31 | 1,205 | 1,212.5 | 1,162.5 | 1,212.5 | +27.5 | +2.3% | 24,600 |
| 2007/10/30 | 1,187.5 | 1,250 | 1,170 | 1,185 | -82.5 | -6.5% | 56,200 |
| 2007/10/29 | 1,332.5 | 1,332.5 | 1,252.5 | 1,267.5 | -25 | -1.9% | 65,800 |
| 2007/10/26 | 1,227.5 | 1,302.5 | 1,227.5 | 1,292.5 | +75 | +6.2% | 80,400 |
| 2007/10/25 | 1,227.5 | 1,290 | 1,197.5 | 1,217.5 | +27.5 | +2.3% | 66,400 |
| 2007/10/24 | 1,160 | 1,195 | 1,155 | 1,190 | +50 | +4.4% | 44,600 |
| 2007/10/23 | 1,090 | 1,150 | 1,090 | 1,140 | +55 | +5.1% | 40,800 |
| 2007/10/22 | 1,057.5 | 1,095 | 1,035 | 1,085 | +27.5 | +2.6% | 38,600 |
| 2007/10/19 | 1,065 | 1,072.5 | 1,050 | 1,057.5 | -10 | -0.9% | 21,000 |
| 2007/10/18 | 1,045 | 1,082.5 | 1,045 | 1,067.5 | +25 | +2.4% | 14,800 |
| 2007/10/17 | 1,062.5 | 1,062.5 | 1,020 | 1,042.5 | -20 | -1.9% | 33,000 |
| 2007/10/16 | 1,032.5 | 1,072.5 | 1,032.5 | 1,062.5 | +32.5 | +3.2% | 68,600 |
| 2007/10/15 | 1,025 | 1,042.5 | 1,010 | 1,030 | +5 | +0.5% | 34,200 |
| 2007/10/12 | 1,030 | 1,052.5 | 1,025 | 1,025 | -2.5 | -0.2% | 25,400 |
| 2007/10/11 | 1,025 | 1,052.5 | 1,005 | 1,027.5 | -10 | -1% | 36,800 |
| 2007/10/10 | 1,050 | 1,055 | 1,027.5 | 1,037.5 | -22.5 | -2.1% | 32,800 |
| 2007/10/09 | 1,097.5 | 1,097.5 | 1,037.5 | 1,060 | -17.5 | -1.6% | 28,200 |
| 2007/10/05 | 1,097.5 | 1,102.5 | 1,067.5 | 1,077.5 | -17.5 | -1.6% | 48,400 |
| 2007/10/04 | 1,102.5 | 1,122.5 | 1,085 | 1,095 | -10 | -0.9% | 17,400 |
| 2007/10/03 | 1,082.5 | 1,122.5 | 1,082.5 | 1,105 | +12.5 | +1.1% | 28,800 |
4251～
4300
件表示中 / 5929件
類似銘柄と比較する
現在ご覧いただいている「ハマキョウ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハマキョウ | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| 富士急 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| サカイ引越 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| ゼ ロ | 281,500円 | -4.1% | +30.1% | 3.82% | 8.58倍 | 1.18倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
